GREAT BASIN GOLD LTD Historical Stock Prices

GBGLF 
$0.0013
*  
0.0001
8.33 %
Get GBGLF Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading GBGLF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.0013  0.0012  0.0013 7,792
07/29/2015 0.0012 0.0013 0.0012 0.0013 7,792
07/28/2015 0.0012 0.0012 0.0012 0.0012 11,020
07/27/2015 0.0016 0.0017 0.0012 0.0012 235,410
07/24/2015 0.0016 0.0017 0.0016 0.0016 60,830
07/23/2015 0.0016 0.0016 0.0016 0.0016 12,620
07/22/2015 0.0013 0.0017 0.0013 0.0017 88,414
07/21/2015 0.0013 0.0013 0.0013 0.0013 29,660
07/20/2015 0.0013 0.0013 0.0013 0.0013 5,811
07/17/2015 0.0013 0.0017 0.0013 0.0013 197,173
07/16/2015 0.0011 0.0013 0.0011 0.0013 4,490
07/15/2015 0.0013 0.0013 0.0013 0.0013 7,925
07/14/2015 0.0017 0.0017 0.0013 0.0013 46,400
07/13/2015 0.0011 0.0017 0.0011 0.0017 71,590
07/10/2015 0.0016 0.0018 0.0014 0.0017 73,570
07/09/2015 0.0014 0.0018 0.0014 0.0018 133,600
07/08/2015 0.0018 0.0018 0.0014 0.0018 106,301
07/07/2015 0.0017 0.0017 0.0017 0.0017 10,120
07/06/2015 0.0013 0.0018 0.0013 0.0018 105,600
07/02/2015 0.0014 0.0018 0.0014 0.0015 49,650
07/01/2015 0.0015 0.0018 0.0013 0.0013 378,905
06/30/2015 0.0015 0.0018 0.0015 0.0018 543,246
06/29/2015 0.0018 0.0018 0.0018 0.0018 30,000
06/26/2015 0.0015 0.0018 0.0015 0.0015 555,484
06/25/2015 0.0015 0.0015 0.0015 0.0015 9,200
06/24/2015 0.0015 0.0016 0.0015 0.0015 36,804
06/23/2015 0.0015 0.0016 0.0015 0.0015 81,117
06/22/2015 0.0016 0.0016 0.0016 0.0016 7,900
06/19/2015 0.0014 0.002 0.0014 0.002 204,992
06/18/2015 0.0019 0.0019 0.0016 0.0016 15,350
06/17/2015 0.0021 0.0021 0.0021 0.0021 35,000
06/16/2015 0.0016 0.0016 0.0016 0.0016 4,610
06/15/2015 0.0014 0.0017 0.0014 0.0016 16,650
06/12/2015 0.0014 0.0016 0.0014 0.0016 1,902
06/11/2015 0.0016 0.0018 0.0016 0.0016 35,500
06/10/2015 0.0016 0.0016 0.0016 0.0016 16,738
06/09/2015 0.0015 0.0021 0.0015 0.0021 126,441
06/08/2015 0.0015 0.0015 0.0015 0.0015 20,000
06/05/2015 0.0016 0.0016 0.0015 0.0015 4,251
06/04/2015 0.002 0.002 0.0015 0.0016 183,940
06/03/2015 0.0016 0.0017 0.0016 0.0016 2,451
06/02/2015 0.0016 0.0019 0.0016 0.0018 118,810
06/01/2015 0.0015 0.0021 0.0015 0.0021 35,000
05/29/2015 0.0014 0.0021 0.0014 0.0021 40,200
05/28/2015 0.0014 0.0015 0.0014 0.0014 9,925
05/27/2015 0.0021 0.0021 0.0014 0.0014 5,001
05/26/2015 0.0014 0.0021 0.0014 0.0021 33,600
05/22/2015 0.002 0.002 0.0015 0.0016 41,000
05/21/2015 0.0014 0.002 0.0014 0.0014 33,125
05/20/2015 0.0014 0.002 0.0014 0.0014 113,071
05/19/2015 0.002 0.002 0.002 0.002 348,278
05/18/2015 0.0015 0.0021 0.0012 0.002 301,007
05/15/2015 0.0017 0.0017 0.0016 0.0016 763,020
05/14/2015 0.002 0.0022 0.0017 0.0022 217,400
05/13/2015 0.002 0.002 0.0018 0.0018 131,999
05/12/2015 0.0018 0.0025 0.0018 0.0019 967,395
05/11/2015 0.0019 0.0019 0.0018 0.0018 4,000
05/08/2015 0.0014 0.0025 0.0014 0.0018 273,533
05/07/2015 0.002 0.0023 0.0016 0.0023 277,439
05/06/2015 0.0023 0.0023 0.0012 0.0016 10,300
05/05/2015 0.002 0.0024 0.0015 0.0024 43,060
05/04/2015 0.002 0.002 0.0019 0.0019 120,675
05/01/2015 0.002 0.002 0.0019 0.0019 52,397
04/30/2015 0.002 0.0026 0.0019 0.0019 53,003
04/29/2015 0.002 0.002 0.002 0.002 56,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?